케이피에스
(256940) |
코넥스
벤처기업부
액면가 500원
|
 |
|
|
|
 08.03 15:59 |
|
|
|
|
|
| 17,300 (16,800) |
|
[시가/고가/저가] 16,900 / 17,400 / 16,350 |
| 전일비/등락률 |
▲ 500 (2.98%) |
매도호가/호가잔량 |
17,400 / 4,623 |
| 거래량/전일동시간대비 |
145,372 /▲ 65,624 |
매수호가/호가잔량 |
17,300 / 3,299 |
| 상한가/하한가 |
21,800 / 11,800 |
총매도/총매수잔량 |
33,808 / 15,467 |
|
|
|
 |
종목: 케이피에스(256940) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 20.08.03 |
17,300 |
▲ 500 |
145,319 |
- |
- |
- |
- |
| 20.07.31 |
16,800 |
0 |
80,538 |
1,446 |
60,950 |
0.40 % |
15,152,638 |
| 20.07.30 |
16,800 |
▼ 150 |
93,544 |
4,380 |
59,504 |
0.39 % |
15,154,084 |
| 20.07.29 |
16,950 |
▼ 650 |
114,131 |
3,926 |
55,124 |
0.36 % |
15,158,464 |
| 20.07.28 |
17,600 |
▼ 300 |
119,684 |
-1,905 |
51,198 |
0.34 % |
15,162,390 |
| 20.07.27 |
17,900 |
▲ 550 |
164,002 |
1,011 |
53,103 |
0.35 % |
15,160,485 |
| 20.07.24 |
17,350 |
▼ 900 |
226,165 |
-3,172 |
52,092 |
0.34 % |
15,161,496 |
| 20.07.23 |
18,250 |
0 |
231,460 |
-2,676 |
55,264 |
0.36 % |
15,158,324 |
| 20.07.22 |
18,250 |
▲ 700 |
648,518 |
-11,131 |
57,940 |
0.38 % |
15,155,648 |
| 20.07.21 |
17,550 |
▲ 450 |
290,660 |
-4,856 |
69,071 |
0.45 % |
15,144,517 |
| 20.07.20 |
17,100 |
▼ 500 |
184,751 |
-1,440 |
73,927 |
0.49 % |
15,139,661 |
| 20.07.17 |
17,600 |
▲ 1,800 |
889,720 |
-15,451 |
75,367 |
0.50 % |
15,138,221 |
| 20.07.16 |
15,800 |
▲ 300 |
226,634 |
-5,771 |
90,818 |
0.60 % |
15,122,770 |
| 20.07.15 |
15,500 |
▼ 500 |
209,756 |
-10,629 |
96,589 |
0.63 % |
15,116,999 |
| 20.07.14 |
16,000 |
▼ 600 |
261,758 |
-7,932 |
107,218 |
0.70 % |
15,106,370 |
| 20.07.13 |
16,600 |
▲ 700 |
609,388 |
-23,463 |
115,150 |
0.76 % |
15,098,438 |
| 20.07.10 |
15,900 |
▲ 3,100 |
1,883,408 |
-52,778 |
138,613 |
0.91 % |
15,074,975 |
| 20.07.09 |
12,800 |
▼ 650 |
444,544 |
53,652 |
191,391 |
1.26 % |
15,022,197 |
| 20.07.08 |
13,450 |
▼ 450 |
186,054 |
7,727 |
137,739 |
0.91 % |
15,075,849 |
| 20.07.07 |
13,900 |
▼ 500 |
150,205 |
-6,300 |
130,012 |
0.85 % |
15,083,576 |
| 20.07.06 |
14,400 |
▲ 50 |
172,154 |
-18,261 |
136,312 |
0.90 % |
15,077,276 |
| 20.07.03 |
14,350 |
▲ 200 |
179,598 |
139 |
154,573 |
1.02 % |
15,059,015 |
| 20.07.02 |
14,150 |
▲ 700 |
306,744 |
13,002 |
154,434 |
1.02 % |
15,059,154 |
| 20.07.01 |
13,450 |
▼ 1,450 |
346,822 |
-23,662 |
141,432 |
0.93 % |
15,072,156 |
| 20.06.30 |
14,900 |
▲ 1,050 |
473,656 |
32,611 |
165,094 |
1.09 % |
15,048,494 |
| 20.06.29 |
13,850 |
▼ 1,000 |
243,360 |
17,931 |
132,483 |
0.87 % |
15,081,105 |
| 20.06.26 |
14,850 |
▼ 400 |
215,053 |
9,007 |
114,552 |
0.75 % |
15,099,036 |
| 20.06.25 |
15,250 |
▼ 850 |
308,949 |
28,397 |
105,545 |
0.69 % |
15,108,043 |
| 20.06.24 |
16,100 |
▼ 700 |
201,117 |
14,360 |
77,148 |
0.51 % |
15,136,440 |
| 20.06.23 |
16,800 |
▼ 750 |
183,295 |
-13,525 |
62,788 |
0.41 % |
15,150,800 |
| 20.06.22 |
17,550 |
▲ 700 |
179,399 |
-5,831 |
76,313 |
0.50 % |
15,137,275 |
| 20.06.19 |
16,850 |
▲ 150 |
255,477 |
-31,841 |
82,144 |
0.54 % |
15,131,444 |
| 20.06.18 |
16,700 |
▲ 1,100 |
386,607 |
-40,836 |
113,985 |
0.75 % |
15,099,603 |
| 20.06.17 |
15,600 |
▼ 700 |
291,548 |
19,229 |
154,821 |
1.02 % |
15,058,767 |
| 20.06.16 |
16,300 |
▲ 1,050 |
251,227 |
32,643 |
135,592 |
0.89 % |
15,077,996 |
| 20.06.15 |
15,250 |
▼ 2,500 |
602,023 |
17,132 |
102,949 |
0.68 % |
15,110,639 |
| 20.06.12 |
17,750 |
▼ 1,150 |
420,961 |
20,090 |
85,817 |
0.56 % |
15,127,771 |
| 20.06.11 |
18,900 |
▼ 1,050 |
588,325 |
-108,818 |
65,727 |
0.43 % |
15,147,861 |
| 20.06.10 |
19,950 |
▲ 800 |
1,062,995 |
18,374 |
174,545 |
1.15 % |
15,039,043 |
| 20.06.09 |
19,150 |
▼ 1,350 |
218,313 |
-9,999,260 |
156,171 |
1.03 % |
15,057,417 |
| 20.06.08 |
20,500 |
▲ 2,000 |
324,512 |
-2,624 |
13,039 |
0.26 % |
5,058,157 |
|
|
|
